Cemex S.A.B. DE C.V. (NY: CX )

7.140 USD +0.020 (+0.28%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.110 5.260 4.940 5.040 11,986,081 -0.04(-0.79%)
Oct 30, 2018 4.950 5.150 4.830 5.080 21,074,456 +0.13(+2.63%)
Oct 29, 2018 5.070 5.250 4.790 4.950 31,714,106 -0.32(-6.07%)
Oct 26, 2018 5.240 5.310 5.020 5.270 18,701,400 -0.04(-0.75%)
Oct 25, 2018 5.470 5.790 5.280 5.310 16,615,159 -0.06(-1.12%)
Oct 24, 2018 5.540 5.620 5.350 5.370 11,402,752 -0.19(-3.42%)
Oct 23, 2018 5.550 5.610 5.455 5.560 10,540,250 -0.09(-1.59%)
Oct 22, 2018 5.880 5.970 5.650 5.650 8,192,113 -0.25(-4.24%)
Oct 19, 2018 5.910 5.990 5.790 5.900 8,268,700 +0.04(+0.68%)
Oct 18, 2018 6.120 6.180 5.860 5.860 11,016,098 -0.38(-6.09%)
Oct 17, 2018 6.370 6.440 6.230 6.240 7,922,793 -0.19(-2.95%)
Oct 16, 2018 6.390 6.530 6.390 6.430 5,171,500 +0.11(+1.74%)
Oct 15, 2018 6.230 6.420 6.185 6.320 3,620,141 +0.10(+1.61%)
Oct 12, 2018 6.190 6.290 6.095 6.220 6,507,000 +0.15(+2.47%)
Oct 11, 2018 6.170 6.290 6.050 6.070 6,070,884 -0.13(-2.10%)
Oct 10, 2018 6.320 6.370 6.180 6.200 5,650,641 -0.18(-2.82%)
Oct 09, 2018 6.310 6.390 6.170 6.380 4,491,586 +0.04(+0.63%)
Oct 08, 2018 6.350 6.370 6.230 6.340 7,779,766 -0.08(-1.25%)
Oct 05, 2018 6.580 6.630 6.360 6.420 7,804,100 -0.15(-2.28%)
Oct 04, 2018 6.800 6.810 6.510 6.570 12,857,809 -0.25(-3.67%)
Oct 03, 2018 7.040 7.040 6.800 6.820 8,162,077 -0.15(-2.15%)
Oct 02, 2018 7.080 7.135 6.940 6.970 4,347,225 -0.14(-1.97%)
Oct 01, 2018 7.130 7.260 7.080 7.110 4,668,818 +0.07(+0.99%)
Sep 28, 2018 7.080 7.080 6.920 7.040 5,663,300 -0.01(-0.14%)
Sep 27, 2018 6.980 7.080 6.940 7.050 2,664,189 +0.11(+1.59%)
Sep 26, 2018 6.870 7.060 6.850 6.940 4,769,005 +0.04(+0.58%)
Sep 25, 2018 6.940 6.995 6.885 6.900 2,865,861 +0.00(+0.00%)
Sep 24, 2018 7.020 7.060 6.880 6.900 3,366,537 -0.16(-2.27%)
Sep 21, 2018 7.160 7.160 7.030 7.060 3,853,400 -0.10(-1.40%)
Sep 20, 2018 7.200 7.260 7.120 7.160 4,313,031 -0.01(-0.14%)
Sep 19, 2018 7.210 7.320 7.150 7.170 3,788,638 -0.02(-0.28%)
Sep 18, 2018 7.140 7.230 7.110 7.190 3,274,836 +0.09(+1.27%)
Sep 17, 2018 7.130 7.230 7.070 7.100 4,196,910 -0.02(-0.28%)
Sep 14, 2018 7.090 7.150 7.010 7.120 4,204,100 +0.05(+0.71%)
Sep 13, 2018 7.050 7.130 7.030 7.070 3,188,855 +0.10(+1.43%)
Sep 12, 2018 6.870 7.040 6.840 6.970 6,114,057 +0.17(+2.50%)
Sep 11, 2018 6.770 6.860 6.675 6.800 4,114,453 +0.01(+0.15%)
Sep 10, 2018 6.800 6.838 6.680 6.790 3,225,891 +0.00(+0.00%)
Sep 07, 2018 6.740 6.810 6.660 6.790 4,385,400 +0.02(+0.30%)
Sep 06, 2018 6.750 6.875 6.740 6.770 3,340,161 -0.01(-0.15%)
Sep 05, 2018 6.910 6.910 6.750 6.780 5,199,185 -0.14(-2.02%)
Sep 04, 2018 7.000 7.050 6.840 6.920 6,179,144 -0.17(-2.40%)
Aug 31, 2018 7.090 7.090 7.090 0 -0.05(-0.70%)
Aug 30, 2018 7.230 7.230 7.055 7.140 3,900,189 -0.14(-1.92%)
Aug 29, 2018 7.100 7.290 7.100 7.280 4,417,946 +0.14(+1.96%)
Aug 28, 2018 7.450 7.450 7.080 7.140 6,547,078 -0.23(-3.12%)
Aug 27, 2018 7.070 7.405 7.060 7.370 9,766,379 +0.38(+5.44%)
Aug 24, 2018 7.050 7.110 6.900 6.990 3,100,700 +0.00(+0.00%)
Aug 23, 2018 7.100 7.160 6.970 6.990 3,804,410 -0.13(-1.83%)
Aug 22, 2018 6.990 7.145 6.900 7.120 4,999,026 +0.16(+2.30%)
Aug 21, 2018 6.730 7.030 6.710 6.960 11,513,137 +0.26(+3.88%)
Aug 20, 2018 6.690 6.750 6.555 6.700 6,551,482 -0.01(-0.15%)
Aug 17, 2018 6.550 6.750 6.550 6.710 4,430,800 +0.13(+1.98%)
Aug 16, 2018 6.780 6.910 6.530 6.580 13,982,853 -0.21(-3.09%)
Aug 15, 2018 6.940 6.950 6.680 6.790 9,166,701 -0.27(-3.82%)
Aug 14, 2018 6.900 7.095 6.885 7.060 4,759,606 +0.19(+2.77%)
Aug 13, 2018 6.940 7.000 6.780 6.870 6,966,667 -0.12(-1.72%)
Aug 10, 2018 7.030 7.045 6.880 6.990 5,455,600 -0.11(-1.55%)
Aug 09, 2018 7.430 7.430 7.100 7.100 7,677,562 -0.33(-4.44%)
Aug 08, 2018 7.490 7.490 7.385 7.430 3,351,070 -0.03(-0.40%)
Aug 07, 2018 7.580 7.600 7.450 7.460 4,319,097 -0.05(-0.67%)
Aug 06, 2018 7.450 7.560 7.450 7.510 5,192,505 +0.04(+0.54%)
Aug 03, 2018 7.380 7.470 7.320 7.470 2,681,700 +0.09(+1.22%)
Aug 02, 2018 7.360 7.400 7.285 7.380 4,545,950 -0.05(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.